CIMC Enric Holdings Limited (HKG:3899)
Hong Kong · Delayed Price · Currency is HKD 8.04
-0.05 (-0.62%)
Sep 30, 2025, 4:08 PM HKT
CIMC Enric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.18 | 8.18 | 7.97 | 8.04 | 8.04 | -0.62% | 6,723,348 |
| Sep 29, 2025 | 7.88 | 8.22 | 7.88 | 8.09 | 8.09 | 3.06% | 4,591,500 |
| Sep 26, 2025 | 7.88 | 8.01 | 7.71 | 7.85 | 7.85 | -0.63% | 4,883,595 |
| Sep 25, 2025 | 7.83 | 7.93 | 7.83 | 7.90 | 7.90 | 0.38% | 2,630,000 |
| Sep 24, 2025 | 7.75 | 7.92 | 7.66 | 7.87 | 7.87 | 1.55% | 2,531,050 |
| Sep 23, 2025 | 7.85 | 7.85 | 7.62 | 7.75 | 7.75 | 0.39% | 2,296,000 |
| Sep 22, 2025 | 7.80 | 7.82 | 7.61 | 7.72 | 7.72 | -1.03% | 2,528,000 |
| Sep 19, 2025 | 7.69 | 7.91 | 7.63 | 7.80 | 7.80 | 1.43% | 5,832,000 |
| Sep 18, 2025 | 8.09 | 8.09 | 7.63 | 7.69 | 7.69 | -4.94% | 4,751,600 |
| Sep 17, 2025 | 7.55 | 8.09 | 7.55 | 8.09 | 8.09 | 6.45% | 9,359,545 |
| Sep 16, 2025 | 7.62 | 7.67 | 7.53 | 7.60 | 7.60 | -0.52% | 2,980,000 |
| Sep 15, 2025 | 7.56 | 7.77 | 7.54 | 7.64 | 7.64 | 1.46% | 4,375,813 |
| Sep 12, 2025 | 7.51 | 7.76 | 7.48 | 7.53 | 7.53 | 1.35% | 7,490,500 |
| Sep 11, 2025 | 7.03 | 7.44 | 7.03 | 7.43 | 7.43 | 4.94% | 8,610,800 |
| Sep 10, 2025 | 7.12 | 7.12 | 6.97 | 7.08 | 7.08 | 0.43% | 1,396,529 |
| Sep 9, 2025 | 7.20 | 7.20 | 7.02 | 7.05 | 7.05 | -0.70% | 1,536,500 |
| Sep 8, 2025 | 7.03 | 7.10 | 6.98 | 7.10 | 7.10 | 1.14% | 1,971,996 |
| Sep 5, 2025 | 7.05 | 7.09 | 6.92 | 7.02 | 7.02 | 0.43% | 2,830,000 |
| Sep 4, 2025 | 7.06 | 7.06 | 6.95 | 6.99 | 6.99 | -1.13% | 2,100,000 |
| Sep 3, 2025 | 7.08 | 7.09 | 6.93 | 7.07 | 7.07 | 0.28% | 2,408,000 |
| Sep 2, 2025 | 7.09 | 7.12 | 6.95 | 7.05 | 7.05 | -0.56% | 2,118,000 |
| Sep 1, 2025 | 7.27 | 7.27 | 7.05 | 7.09 | 7.09 | -1.80% | 4,801,269 |
| Aug 29, 2025 | 7.28 | 7.32 | 7.17 | 7.22 | 7.22 | 0.70% | 4,574,000 |
| Aug 28, 2025 | 7.12 | 7.23 | 7.01 | 7.17 | 7.17 | 0.84% | 5,498,000 |
| Aug 27, 2025 | 7.20 | 7.32 | 7.06 | 7.11 | 7.11 | -0.70% | 5,157,800 |
| Aug 26, 2025 | 7.20 | 7.20 | 7.05 | 7.16 | 7.16 | 0.56% | 2,175,950 |
| Aug 25, 2025 | 6.99 | 7.23 | 6.99 | 7.12 | 7.12 | 1.86% | 3,932,000 |
| Aug 22, 2025 | 6.69 | 7.04 | 6.69 | 6.99 | 6.99 | 4.95% | 10,014,000 |
| Aug 21, 2025 | 6.62 | 6.70 | 6.61 | 6.66 | 6.66 | 0.76% | 816,000 |
| Aug 20, 2025 | 6.58 | 6.61 | 6.53 | 6.61 | 6.61 | -0.15% | 1,020,000 |
| Aug 19, 2025 | 6.66 | 6.69 | 6.59 | 6.62 | 6.62 | -0.90% | 1,966,480 |
| Aug 18, 2025 | 6.67 | 6.75 | 6.60 | 6.68 | 6.68 | 0.60% | 3,758,000 |
| Aug 15, 2025 | 6.60 | 6.64 | 6.50 | 6.64 | 6.64 | 0.61% | 3,928,000 |
| Aug 14, 2025 | 6.76 | 6.77 | 6.54 | 6.60 | 6.60 | -2.22% | 4,320,715 |
| Aug 13, 2025 | 6.75 | 6.87 | 6.73 | 6.75 | 6.75 | - | 4,277,000 |
| Aug 12, 2025 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -0.59% | 1,174,000 |
| Aug 11, 2025 | 6.78 | 6.83 | 6.69 | 6.79 | 6.79 | 0.15% | 2,732,000 |
| Aug 8, 2025 | 6.70 | 6.80 | 6.60 | 6.78 | 6.78 | 1.50% | 2,654,000 |
| Aug 7, 2025 | 6.66 | 6.76 | 6.63 | 6.68 | 6.68 | 0.45% | 3,069,265 |
| Aug 6, 2025 | 6.61 | 6.71 | 6.60 | 6.65 | 6.65 | 0.61% | 1,484,000 |
| Aug 5, 2025 | 6.65 | 6.66 | 6.60 | 6.61 | 6.61 | -0.60% | 1,034,000 |
| Aug 4, 2025 | 6.61 | 6.68 | 6.57 | 6.65 | 6.65 | 0.61% | 1,884,226 |
| Aug 1, 2025 | 6.75 | 6.79 | 6.61 | 6.61 | 6.61 | -1.34% | 1,184,000 |
| Jul 31, 2025 | 6.80 | 6.81 | 6.66 | 6.70 | 6.70 | -2.05% | 1,251,704 |
| Jul 30, 2025 | 6.84 | 6.95 | 6.79 | 6.84 | 6.84 | -0.58% | 1,878,000 |
| Jul 29, 2025 | 6.80 | 6.92 | 6.68 | 6.88 | 6.88 | 1.18% | 3,404,183 |
| Jul 28, 2025 | 6.77 | 6.87 | 6.75 | 6.80 | 6.80 | 0.74% | 1,700,000 |
| Jul 25, 2025 | 7.00 | 7.05 | 6.72 | 6.75 | 6.75 | -2.46% | 2,728,000 |
| Jul 24, 2025 | 6.76 | 6.92 | 6.75 | 6.92 | 6.92 | 2.37% | 2,114,000 |
| Jul 23, 2025 | 6.90 | 6.98 | 6.72 | 6.76 | 6.76 | -1.02% | 3,508,000 |